U.S. markets open in 9 minutes
F S&P 500
5,528.50 -5.75 (-0.10%) F Dow Jones
39,658.00 +75.00 (+0.19%) F Nasdaq
19,907.25 -75.50 (-0.38%) E-mini Russell 2000 Index Futur
2,045.20 +1.80 (+0.09%) Petróleo
80.61 -0.12 (-0.15%) Oro
2,339.80 +8.60 (+0.37%)
Heidelberg Materials AG (HEID.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM BST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 117 |
| 20 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 19 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 18 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 17 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 14 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 13 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 12 jun 2024 | 97.92 | 99.41 | 97.92 | 99.41 | 99.41 | 339 |
| 11 jun 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| 10 jun 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| 07 jun 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| 06 jun 2024 | 95.14 | 95.68 | 95.14 | 95.19 | 95.19 | 53 |
| 05 jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 04 jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 32 |
| 03 jun 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 31 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 30 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 29 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 28 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 24 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 23 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 22 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 21 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 20 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 17 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 17 may 2024 | 3 Dividendo | |||||
| 16 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 99.80 | - |
| 15 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 99.80 | 31 |
| 14 may 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 99.14 | - |
| 13 may 2024 | 102.40 | 102.40 | 102.13 | 102.13 | 99.14 | 205 |
| 10 may 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.22 | 46 |
| 09 may 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | - |
| 08 may 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | - |
| 07 may 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | 115 |
| 03 may 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 92.52 | 100 |
| 02 may 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 01 may 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 30 abr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 29 abr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 26 abr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
| 25 abr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | 121 |
| 24 abr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 23 abr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 22 abr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 19 abr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
| 18 abr 2024 | 94.42 | 94.42 | 94.26 | 94.32 | 91.57 | 222 |
| 17 abr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 95.22 | - |
| 16 abr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 95.22 | - |
| 15 abr 2024 | 98.15 | 98.15 | 98.08 | 98.08 | 95.22 | 230 |
| 12 abr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.65 | - |
| 11 abr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.65 | - |
| 10 abr 2024 | 94.30 | 96.47 | 94.30 | 96.47 | 93.65 | 460 |
| 09 abr 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 93.24 | 48 |
| 08 abr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
| 05 abr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
| 04 abr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
| 03 abr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | 112 |
| 02 abr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | - |
| 28 mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | - |
| 27 mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | 18 |
| 26 mar 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 98.49 | 11 |
| 25 mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 97.32 | 197 |
| 22 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | - |
| 21 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | - |
| 20 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | 51 |
| 19 mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 90.56 | 11 |
| 18 mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 15 mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 14 mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 13 mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 12 mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 11 mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
| 08 mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | 122 |
| 07 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 06 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 05 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 04 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
| 01 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | 52 |
| 29 feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 84.39 | - |
| 28 feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 84.39 | - |
| 27 feb 2024 | 85.95 | 87.52 | 85.95 | 86.93 | 84.39 | 259 |
| 26 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 23 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 22 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 21 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 20 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 19 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 16 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 15 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 14 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 13 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 12 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 09 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 08 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 07 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 06 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 05 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 02 feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
| 01 feb 2024 | 85.04 | 85.04 | 85.03 | 85.03 | 82.55 | 132 |
| 31 ene 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 84.58 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.